Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 18.20 | 18.42 | 18.00 | 18.21 | 18.21 | 21,898 |
May 02, 2024 | 18.13 | 18.20 | 18.08 | 18.20 | 18.20 | 2,400 |
May 01, 2024 | 18.02 | 18.31 | 18.02 | 18.31 | 18.31 | 1,100 |
Apr 30, 2024 | 18.07 | 18.30 | 18.02 | 18.20 | 18.20 | 7,200 |
Apr 29, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 600 |
Apr 26, 2024 | 18.08 | 18.10 | 17.95 | 17.97 | 17.97 | 1,900 |
Apr 25, 2024 | 17.95 | 18.15 | 17.88 | 18.15 | 18.15 | 3,100 |
Apr 24, 2024 | 18.14 | 18.18 | 17.90 | 17.98 | 17.98 | 4,200 |
Apr 23, 2024 | 18.00 | 18.08 | 18.00 | 18.08 | 18.08 | 6,300 |
Apr 22, 2024 | 17.88 | 17.98 | 17.86 | 17.98 | 17.98 | 1,800 |
Apr 19, 2024 | 17.98 | 18.04 | 17.95 | 17.95 | 17.95 | 3,200 |
Apr 18, 2024 | 18.08 | 18.08 | 17.98 | 17.99 | 17.99 | 1,800 |
Apr 17, 2024 | 17.65 | 18.08 | 17.65 | 18.04 | 18.04 | 3,700 |
Apr 16, 2024 | 17.96 | 17.96 | 17.93 | 17.94 | 17.94 | 600 |
Apr 15, 2024 | 18.03 | 18.04 | 17.90 | 17.99 | 17.99 | 5,200 |
Apr 12, 2024 | 18.08 | 18.09 | 17.96 | 18.04 | 18.04 | 3,400 |
Apr 11, 2024 | 18.12 | 18.15 | 18.00 | 18.08 | 18.08 | 5,500 |
Apr 10, 2024 | 18.28 | 18.28 | 17.95 | 18.14 | 18.14 | 13,400 |
Apr 09, 2024 | 18.21 | 18.29 | 18.00 | 18.29 | 18.29 | 4,100 |
Apr 08, 2024 | 17.90 | 18.28 | 17.90 | 18.28 | 18.28 | 8,300 |
Apr 05, 2024 | 17.91 | 18.00 | 17.91 | 18.00 | 18.00 | 1,700 |
Apr 04, 2024 | 17.95 | 17.95 | 17.85 | 17.88 | 17.88 | 3,000 |
Apr 03, 2024 | 17.93 | 17.95 | 17.86 | 17.91 | 17.91 | 900 |
Apr 02, 2024 | 17.85 | 18.02 | 17.85 | 17.98 | 17.98 | 2,000 |
Apr 01, 2024 | 17.85 | 18.08 | 17.82 | 17.85 | 17.85 | 3,500 |
Mar 28, 2024 | 17.87 | 18.00 | 17.55 | 17.80 | 17.80 | 17,900 |
Mar 28, 2024 | 0.477 Dividend | |||||
Mar 27, 2024 | 18.12 | 18.17 | 18.06 | 18.12 | 17.64 | 8,200 |
Mar 26, 2024 | 18.19 | 18.19 | 18.10 | 18.17 | 17.69 | 3,800 |
Mar 25, 2024 | 18.35 | 18.35 | 18.14 | 18.16 | 17.68 | 5,000 |
Mar 22, 2024 | 18.19 | 18.25 | 18.10 | 18.25 | 17.77 | 41,700 |
Mar 21, 2024 | 18.11 | 18.34 | 18.11 | 18.34 | 17.86 | 4,000 |
Mar 20, 2024 | 18.20 | 18.20 | 18.16 | 18.19 | 17.71 | 18,300 |
Mar 19, 2024 | 18.35 | 18.40 | 18.19 | 18.19 | 17.71 | 3,100 |
Mar 18, 2024 | 18.50 | 18.50 | 17.99 | 18.10 | 17.62 | 11,600 |
Mar 15, 2024 | 18.40 | 18.88 | 17.85 | 18.19 | 17.71 | 15,500 |
Mar 14, 2024 | 18.40 | 18.60 | 18.40 | 18.49 | 18.00 | 5,100 |
Mar 13, 2024 | 18.50 | 18.50 | 18.24 | 18.48 | 17.99 | 2,800 |
Mar 12, 2024 | 18.19 | 18.19 | 18.17 | 18.19 | 17.71 | 7,600 |
Mar 11, 2024 | 18.19 | 18.19 | 18.17 | 18.19 | 17.71 | 16,400 |
Mar 08, 2024 | 18.21 | 18.30 | 18.19 | 18.25 | 17.77 | 2,800 |
Mar 07, 2024 | 18.19 | 18.19 | 18.11 | 18.19 | 17.71 | 4,900 |
Mar 06, 2024 | 18.27 | 18.40 | 18.27 | 18.40 | 17.92 | 800 |
Mar 05, 2024 | 18.09 | 18.19 | 18.04 | 18.19 | 17.71 | 7,000 |
Mar 04, 2024 | 18.25 | 18.25 | 18.06 | 18.18 | 17.70 | 10,000 |
Mar 01, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 17.71 | 1,500 |
Feb 29, 2024 | 18.19 | 18.19 | 18.17 | 18.19 | 17.71 | 7,500 |
Feb 28, 2024 | 18.15 | 18.20 | 18.15 | 18.15 | 17.67 | 2,800 |
Feb 27, 2024 | 18.15 | 18.19 | 18.15 | 18.19 | 17.71 | 4,300 |
Feb 26, 2024 | 18.15 | 18.19 | 18.07 | 18.10 | 17.62 | 7,300 |
Feb 23, 2024 | 18.15 | 18.25 | 18.10 | 18.11 | 17.63 | 15,800 |
Feb 22, 2024 | 18.18 | 18.19 | 18.11 | 18.16 | 17.68 | 12,800 |
Feb 21, 2024 | 18.21 | 18.27 | 18.16 | 18.19 | 17.71 | 5,300 |
Feb 20, 2024 | 18.21 | 18.27 | 18.21 | 18.25 | 17.77 | 1,600 |
Feb 16, 2024 | 18.25 | 18.40 | 18.25 | 18.30 | 17.82 | 2,300 |
Feb 15, 2024 | 18.40 | 18.40 | 18.26 | 18.26 | 17.78 | 3,300 |
Feb 14, 2024 | 18.40 | 18.40 | 18.37 | 18.37 | 17.89 | 1,000 |
Feb 13, 2024 | 18.30 | 18.42 | 18.30 | 18.42 | 17.94 | 1,300 |
Feb 12, 2024 | 18.17 | 18.47 | 18.17 | 18.47 | 17.98 | 1,600 |
Feb 09, 2024 | 18.32 | 18.32 | 18.16 | 18.16 | 17.68 | 600 |
Feb 08, 2024 | 18.22 | 18.45 | 18.22 | 18.35 | 17.87 | 2,000 |
Feb 07, 2024 | 18.27 | 18.27 | 18.25 | 18.25 | 17.77 | 500 |
Feb 06, 2024 | 18.42 | 18.53 | 18.25 | 18.33 | 17.85 | 2,700 |
Feb 05, 2024 | 18.40 | 18.48 | 18.39 | 18.45 | 17.96 | 4,300 |
Feb 02, 2024 | 18.47 | 18.49 | 18.40 | 18.45 | 17.96 | 3,800 |
Feb 01, 2024 | 18.48 | 18.55 | 18.48 | 18.48 | 17.99 | 1,400 |
Jan 31, 2024 | 18.41 | 18.83 | 18.39 | 18.49 | 18.00 | 27,300 |
Jan 30, 2024 | 18.49 | 18.65 | 18.47 | 18.48 | 17.99 | 18,600 |
Jan 29, 2024 | 18.49 | 18.49 | 18.46 | 18.49 | 18.00 | 9,000 |
Jan 26, 2024 | 18.50 | 18.89 | 18.48 | 18.49 | 18.00 | 15,600 |
Jan 25, 2024 | 18.50 | 18.50 | 18.45 | 18.48 | 17.99 | 8,000 |
Jan 24, 2024 | 18.50 | 18.50 | 18.40 | 18.50 | 18.01 | 4,400 |
Jan 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.01 | 200 |
Jan 22, 2024 | 18.50 | 18.50 | 18.49 | 18.49 | 18.00 | 7,700 |
Jan 19, 2024 | 18.47 | 18.49 | 18.30 | 18.33 | 17.85 | 3,300 |
Jan 18, 2024 | 18.49 | 18.49 | 18.40 | 18.49 | 18.00 | 2,500 |
Jan 17, 2024 | 18.49 | 18.49 | 18.46 | 18.49 | 18.00 | 3,500 |
Jan 16, 2024 | 18.50 | 18.50 | 18.41 | 18.41 | 17.93 | 500 |
Jan 12, 2024 | 18.49 | 18.49 | 18.30 | 18.49 | 18.00 | 6,200 |
Jan 11, 2024 | 18.30 | 18.31 | 18.30 | 18.31 | 17.83 | 400 |
Jan 10, 2024 | 18.44 | 18.50 | 18.39 | 18.49 | 18.00 | 12,200 |
Jan 09, 2024 | 18.40 | 18.47 | 18.30 | 18.30 | 17.82 | 1,100 |
Jan 08, 2024 | 18.50 | 18.50 | 18.30 | 18.49 | 18.00 | 3,000 |
Jan 05, 2024 | 18.14 | 18.39 | 18.12 | 18.28 | 17.80 | 2,000 |
Jan 04, 2024 | 18.06 | 18.29 | 18.06 | 18.29 | 17.81 | 7,500 |
Jan 03, 2024 | 18.27 | 18.38 | 18.27 | 18.30 | 17.82 | 800 |
Jan 02, 2024 | 18.38 | 18.38 | 18.25 | 18.25 | 17.77 | 1,400 |
Dec 29, 2023 | 18.84 | 18.84 | 18.25 | 18.40 | 17.92 | 7,200 |
Dec 28, 2023 | 18.06 | 18.46 | 17.83 | 18.25 | 17.77 | 5,600 |
Dec 28, 2023 | 0.477 Dividend | |||||
Dec 27, 2023 | 18.50 | 18.55 | 18.40 | 18.48 | 17.53 | 4,900 |
Dec 26, 2023 | 18.51 | 18.96 | 18.31 | 18.50 | 17.55 | 8,600 |
Dec 22, 2023 | 18.52 | 18.52 | 18.47 | 18.50 | 17.55 | 14,900 |
Dec 21, 2023 | 18.50 | 18.50 | 18.48 | 18.50 | 17.55 | 2,900 |
Dec 20, 2023 | 18.70 | 18.70 | 18.48 | 18.49 | 17.54 | 1,500 |
Dec 19, 2023 | 18.48 | 18.75 | 18.48 | 18.50 | 17.55 | 15,200 |
Dec 18, 2023 | 18.40 | 18.50 | 18.40 | 18.48 | 17.53 | 4,600 |
Dec 15, 2023 | 18.50 | 18.50 | 18.40 | 18.50 | 17.55 | 6,600 |
Dec 14, 2023 | 18.50 | 18.76 | 18.38 | 18.49 | 17.54 | 24,000 |
Dec 13, 2023 | 18.27 | 19.00 | 18.05 | 18.50 | 17.55 | 19,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |